3,220€
-4,45%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,29 | 3,37 | 3,12 | 3,20 | -5,04% | - |
| 01.10.2025 | 3,28 | 3,41 | 3,25 | 3,37 | 4,37% | - |
| 30.09.2025 | 3,33 | 3,37 | 3,17 | 3,23 | -1,94% | 2.600,00 |
| 29.09.2025 | 3,31 | 3,50 | 3,28 | 3,29 | -0,09% | 740,00 |
| 26.09.2025 | 3,22 | 3,40 | 3,13 | 3,30 | 4,20% | 4.796,00 |
| 25.09.2025 | 3,11 | 3,23 | 2,75 | 3,16 | 1,02% | 3.560,00 |
| 24.09.2025 | 3,25 | 3,32 | 3,11 | 3,13 | -4,02% | 500,00 |
| 23.09.2025 | 3,22 | 3,31 | 3,22 | 3,26 | 1,02% | 6.191,00 |
| 22.09.2025 | 3,13 | 3,33 | 3,13 | 3,23 | 3,49% | 851,00 |
| 19.09.2025 | 3,08 | 3,15 | 3,01 | 3,12 | 3,21% | 1.050,00 |
| 18.09.2025 | 3,10 | 3,12 | 3,00 | 3,02 | -1,85% | 1.500,00 |
| 17.09.2025 | 3,12 | 3,16 | 3,06 | 3,08 | -1,44% | 300,00 |
| 16.09.2025 | 3,20 | 3,22 | 3,08 | 3,13 | -1,91% | 3.000,00 |
| 15.09.2025 | 3,25 | 3,30 | 3,17 | 3,19 | -2,00% | 155,00 |
| 12.09.2025 | 3,18 | 3,29 | 3,13 | 3,25 | 3,44% | 6.711,00 |
| 11.09.2025 | 3,08 | 3,17 | 3,05 | 3,14 | -3,17% | - |
| 10.09.2025 | 3,24 | 3,25 | 3,22 | 3,25 | 1,31% | - |
| 09.09.2025 | 3,28 | 3,36 | 3,15 | 3,20 | -2,97% | 350,00 |
| 08.09.2025 | 3,29 | 3,45 | 3,26 | 3,30 | 0,36% | 5.127,00 |
| 05.09.2025 | 3,09 | 3,29 | 3,07 | 3,29 | 6,33% | 40,00 |
| 04.09.2025 | 3,19 | 3,29 | 2,88 | 3,09 | -4,18% | 2.286,00 |
| 03.09.2025 | 3,32 | 3,46 | 3,21 | 3,23 | -1,55% | 1.529,00 |
| 02.09.2025 | 3,14 | 3,47 | 3,13 | 3,28 | 4,53% | - |
| 01.09.2025 | 3,16 | 3,25 | 3,10 | 3,14 | 1,52% | 2.745,00 |
| 29.08.2025 | 2,81 | 3,12 | 2,79 | 3,09 | 9,80% | 4.004,00 |
| 28.08.2025 | 2,80 | 2,88 | 2,80 | 2,82 | -1,19% | 800,00 |
| 27.08.2025 | 2,90 | 2,92 | 2,80 | 2,85 | -1,15% | - |
| 26.08.2025 | 2,76 | 2,88 | 2,74 | 2,88 | 4,31% | 9,00 |
| 25.08.2025 | 2,66 | 2,80 | 2,66 | 2,76 | 2,68% | - |
| 22.08.2025 | 2,74 | 2,75 | 2,64 | 2,69 | -1,36% | 2.000,00 |
| 21.08.2025 | 2,55 | 2,73 | 2,54 | 2,73 | 7,23% | 6.298,00 |
| 20.08.2025 | 2,52 | 2,55 | 2,47 | 2,54 | 2,00% | 1.000,00 |
| 19.08.2025 | 2,62 | 2,65 | 2,49 | 2,49 | -5,39% | 1.000,00 |
| 18.08.2025 | 2,59 | 2,64 | 2,52 | 2,64 | 1,31% | - |
| 15.08.2025 | 2,62 | 2,66 | 2,58 | 2,60 | -1,44% | - |
| 14.08.2025 | 2,62 | 2,70 | 2,60 | 2,64 | 1,07% | 18.500,00 |
| 13.08.2025 | 2,55 | 2,68 | 2,55 | 2,61 | 1,48% | 7.700,00 |
| 12.08.2025 | 2,69 | 2,77 | 2,43 | 2,57 | -3,49% | - |
| 11.08.2025 | 2,82 | 2,83 | 2,61 | 2,67 | -3,47% | 3.730,00 |
| 08.08.2025 | 2,65 | 2,76 | 2,64 | 2,76 | 4,70% | 6.000,00 |
| 07.08.2025 | 2,59 | 2,80 | 2,59 | 2,64 | 2,01% | 4.500,00 |
| 06.08.2025 | 2,47 | 2,66 | 2,46 | 2,59 | 4,48% | 380,00 |
| 05.08.2025 | 2,43 | 2,54 | 2,41 | 2,48 | 2,02% | 68,00 |
| 04.08.2025 | 2,32 | 2,49 | 2,27 | 2,43 | 4,61% | 806,00 |
| 01.08.2025 | 2,26 | 2,35 | 2,25 | 2,32 | 2,79% | 4.500,00 |
| 31.07.2025 | 2,22 | 2,28 | 2,19 | 2,26 | 1,76% | 10.450,00 |
| 30.07.2025 | 2,34 | 2,36 | 2,21 | 2,22 | -4,97% | 11,00 |
| 29.07.2025 | 2,27 | 2,36 | 2,26 | 2,33 | 3,09% | 5,00 |
| 28.07.2025 | 2,30 | 2,36 | 2,25 | 2,26 | -1,31% | 30,00 |
| 25.07.2025 | 2,13 | 2,31 | 2,12 | 2,29 | 7,75% | 1.020,00 |
| 24.07.2025 | 2,16 | 2,16 | 2,11 | 2,13 | -1,44% | 1.225,00 |
| 23.07.2025 | 2,14 | 2,36 | 2,12 | 2,16 | 0,93% | 400,00 |
| 22.07.2025 | 2,08 | 2,16 | 2,07 | 2,14 | 3,53% | 200,00 |
| 21.07.2025 | 2,04 | 2,14 | 2,04 | 2,07 | 1,13% | 4,00 |
| 18.07.2025 | 2,08 | 2,12 | 2,04 | 2,04 | -1,45% | - |
| 17.07.2025 | 2,11 | 2,12 | 2,05 | 2,07 | -1,85% | - |
| 16.07.2025 | 2,10 | 2,13 | 2,07 | 2,11 | 0,62% | - |
| 15.07.2025 | 2,11 | 2,15 | 2,06 | 2,10 | -0,19% | 900,00 |
| 14.07.2025 | 2,08 | 2,15 | 2,07 | 2,10 | 1,45% | 2.200,00 |
| 11.07.2025 | 2,03 | 2,11 | 2,01 | 2,07 | 2,32% | - |
| 10.07.2025 | 2,03 | 2,04 | 1,99 | 2,03 | 0,05% | - |
| 09.07.2025 | 1,95 | 2,05 | 1,94 | 2,03 | 4,41% | 447,00 |
| 08.07.2025 | 2,03 | 2,06 | 1,93 | 1,94 | -4,27% | - |
| 07.07.2025 | 1,90 | 2,04 | 1,90 | 2,03 | 6,85% | 8.864,00 |
| 04.07.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,87% | 2.500,00 |
| 03.07.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,85% | - |
| 02.07.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 0,81% | 2.100,00 |
| 01.07.2025 | 1,88 | 1,98 | 1,86 | 1,92 | 2,13% | - |
| 30.06.2025 | 1,88 | 1,89 | 1,82 | 1,88 | 0,27% | - |
| 27.06.2025 | 1,94 | 1,96 | 1,82 | 1,88 | -3,50% | - |
| 26.06.2025 | 1,97 | 1,98 | 1,93 | 1,94 | -1,22% | - |
| 25.06.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 1,18% | - |
| 24.06.2025 | 2,04 | 2,04 | 1,91 | 1,95 | -4,38% | - |
| 23.06.2025 | 1,98 | 2,17 | 1,98 | 2,03 | 2,55% | 14.600,00 |
| 20.06.2025 | 1,91 | 1,99 | 1,88 | 1,98 | 3,82% | 3.000,00 |
| 19.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,13% | - |
| 18.06.2025 | 1,94 | 1,96 | 1,90 | 1,91 | -1,29% | - |
| 17.06.2025 | 1,93 | 1,97 | 1,87 | 1,94 | 0,36% | 4.918,00 |
| 16.06.2025 | 1,97 | 1,97 | 1,39 | 1,93 | -2,00% | 19.870,00 |
| 13.06.2025 | 1,96 | 2,08 | 1,94 | 1,97 | 0,48% | 500,00 |
| 12.06.2025 | 1,89 | 1,96 | 1,85 | 1,96 | 4,00% | 7.960,00 |
| 11.06.2025 | 1,73 | 1,93 | 1,73 | 1,89 | 9,08% | 10.600,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,72 | 1,73 | -3,17% | 1.191,00 |
| 09.06.2025 | 1,77 | 1,82 | 1,72 | 1,79 | 0,82% | 1.200,00 |
| 06.06.2025 | 1,76 | 1,83 | 1,74 | 1,77 | 0,48% | 300,00 |
| 05.06.2025 | 1,71 | 1,83 | 1,69 | 1,76 | 3,71% | - |
| 04.06.2025 | 1,64 | 1,70 | 1,63 | 1,70 | 3,31% | 7.480,00 |
| 03.06.2025 | 1,66 | 1,71 | 1,63 | 1,64 | -0,69% | 6.510,00 |
| 02.06.2025 | 1,63 | 1,70 | 1,60 | 1,66 | 1,91% | 6.032,00 |
| 30.05.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -2,02% | - |
| 29.05.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -0,93% | 8.780,00 |
| 28.05.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 4,53% | 1.000,00 |
| 27.05.2025 | 1,65 | 1,69 | 1,58 | 1,60 | -3,06% | 28.400,00 |
| 26.05.2025 | 1,62 | 1,69 | 1,62 | 1,65 | 2,23% | 5.400,00 |
| 23.05.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 2,67% | 2.400,00 |
| 22.05.2025 | 1,58 | 1,62 | 1,55 | 1,57 | -0,19% | 29.600,00 |
| 21.05.2025 | 1,51 | 1,59 | 1,47 | 1,58 | 4,96% | 5.000,00 |
| 20.05.2025 | 1,43 | 1,50 | 1,42 | 1,50 | 5,22% | 2.680,00 |
| 19.05.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 7,21% | 11.620,00 |
| 16.05.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,34% | - |